MatrixETF Historical Data

MDF Page 13
Download
Date Close Price change Market cap Trading volume
Apr 27, 2024 $ 0.00114
+1.55%
$ 712,017 $ 4,127
Apr 26, 2024 $ 0.00112
-3.96%
$ 700,086 $ 18,600
Apr 25, 2024 $ 0.00117
+2.19%
$ 727,209 $ 11,692
Apr 24, 2024 $ 0.00114
-0.04%
$ 711,668 $ 13,070
Apr 23, 2024 $ 0.00114
+1.96%
$ 711,774 $ 13,891
Apr 22, 2024 $ 0.00112
-3.22%
$ 698,120 $ 15,174
Apr 21, 2024 $ 0.00115
-5.93%
$ 717,783 $ 16,701
Apr 20, 2024 $ 0.00122
+14.60%
$ 762,961 $ 18,488
Apr 19, 2024 $ 0.00107
+8.24%
$ 665,808 $ 12,354
Apr 18, 2024 $ 0.000987
-8.99%
$ 614,835 $ 9,950
Apr 17, 2024 $ 0.00108
+14.59%
$ 675,515 $ 20,787
Apr 16, 2024 $ 0.000946
-2.76%
$ 589,148 $ 23,689
Apr 15, 2024 $ 0.000972
+1.38%
$ 605,685 $ 12,669
Apr 14, 2024 $ 0.000959
-4.97%
$ 597,566 $ 11,003
Apr 13, 2024 $ 0.00101
-15.45%
$ 628,846 $ 5,529
Apr 12, 2024 $ 0.00121
-2.50%
$ 755,258 $ 10,338
Apr 11, 2024 $ 0.00124
-3.67%
$ 773,463 $ 16,314
Apr 10, 2024 $ 0.00129
-3.64%
$ 802,805 $ 15,633
Apr 9, 2024 $ 0.00134
-3.77%
$ 835,967 $ 12,369
Apr 8, 2024 $ 0.00139
-1.19%
$ 867,502 $ 15,602
Apr 7, 2024 $ 0.00141
+9.17%
$ 880,944 $ 39,663
Apr 6, 2024 $ 0.0013
+6.86%
$ 807,112 $ 17,227
Apr 5, 2024 $ 0.00121
-3.22%
$ 755,453 $ 13,185
Apr 4, 2024 $ 0.00125
+8.78%
$ 780,677 $ 16,569
Apr 3, 2024 $ 0.00115
-4.64%
$ 717,774 $ 14,468
Apr 2, 2024 $ 0.00121
+1.86%
$ 753,303 $ 16,473
Apr 1, 2024 $ 0.00119
-6.91%
$ 738,921 $ 19,378
Mar 31, 2024 $ 0.00127
+0.07%
$ 793,606 $ 27,066
Mar 30, 2024 $ 0.00127
-8.69%
$ 794,089 $ 36,246
Mar 29, 2024 $ 0.00139
-33.96%
$ 868,996 $ 88,719
Mar 28, 2024 $ 0.00186
-29.55%
$ 1.16 million $ 177,559
Mar 27, 2024 $ 0.0025
+121.11%
$ 1.56 million $ 363,591
Mar 26, 2024 $ 0.00113
-0.67%
$ 704,219 $ 29,724
Mar 25, 2024 $ 0.00114
-0.71%
$ 710,602 $ 25,569
Mar 24, 2024 $ 0.00115
+13.07%
$ 715,107 $ 50,762
Mar 23, 2024 $ 0.00101
+1.65%
$ 629,959 $ 32,294
Mar 22, 2024 $ 0.000999
-1.09%
$ 622,284 $ 33,242
Mar 21, 2024 $ 0.00101
+5.76%
$ 628,421 $ 34,499
Mar 20, 2024 $ 0.000952
+5.86%
$ 593,116 $ 28,859
Mar 19, 2024 $ 0.0009
-2.28%
$ 560,532 $ 35,526
Mar 18, 2024 $ 0.000915
+0.43%
$ 569,993 $ 30,910
Mar 17, 2024 $ 0.000911
-1.04%
$ 567,774 $ 40,397
Mar 16, 2024 $ 0.000921
-3.74%
$ 573,954 $ 27,706
Mar 15, 2024 $ 0.000956
-9.34%
$ 595,569 $ 30,763
Mar 14, 2024 $ 0.00105
+0.79%
$ 656,584 $ 30,877
Mar 13, 2024 $ 0.00105
-4.55%
$ 652,259 $ 33,608
Mar 12, 2024 $ 0.0011
+5.84%
$ 682,524 $ 34,655
Mar 11, 2024 $ 0.00104
-4.23%
$ 645,019 $ 34,641
Mar 10, 2024 $ 0.00108
+2.52%
$ 670,951 $ 29,158
Mar 9, 2024 $ 0.00105
+4.73%
$ 654,504 $ 23,312